| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.20 | 0.62% | 207,200 | 0 | 0 |
31.30
32.70
32
|
|
2 tháng
(2026-01-12) |
0.50 | 1.57% | 408,000 | 100 | 0.0 |
31.30
32.70
32
|
|
3 tháng
(2025-12-15) |
0.30 | 0.94% | 502,600 | 0 | 0 |
31.30
32.70
32
|
|
6 tháng
(2025-09-15) |
1 | 3.19% | 960,000 | 0 | 0.0 |
30.60
32.80
32
|
|
12 tháng
(2025-03-18) |
-1.32 | -3.93% | 2,879,400 | 1,700 | -0.0 |
25.05
33.99
32
|
|
24 tháng
(2024-03-25) |
6.39 | 24.64% | 6,767,521 | 1 | -0.0 |
24.70
35.95
32
|
|
36 tháng
(2023-03-29) |
10.69 | 49.44% | 8,192,762 | 955 | -0.0 |
21.21
35.95
32
|
|
60 tháng
(2021-04-08) |
11.39 | 54.46% | 17,951,197 | 372,955 | 11.2 |
18.09
35.95
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/10/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 04/10/2017 |
8.35
|
100 | 7.97 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 03/10/2017 |
7.97
|
6,993 | 8.54 | 8.54 | 7.48 | 0 | 0 | 0 | |
| 02/10/2017 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 29/09/2017 |
8.54
|
500 | 8.35 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/09/2017 |
8.35
|
184 | 8.16 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 27/09/2017 |
8.16
|
1,811 | 8.35 | 8.92 | 7.13 | 0 | 0 | 0 | |
| 26/09/2017 |
8.35
|
176 | 7.55 | 8.35 | 8.35 | 0 | 0 | 0 | |
| 25/09/2017 |
7.55
|
1,254 | 8.35 | 8.35 | 7.55 | 0 | 0 | 0 | |
| 22/09/2017 |
8.35
|
1,377 | 8.39 | 8.39 | 8.04 | 0 | 0 | 0 | |
| 21/09/2017 |
8.39
|
5,200 | 7.63 | 8.39 | 7.63 | 0 | 0 | 0 | |
| 20/09/2017 |
7.63
|
16,063 | 8.35 | 8.54 | 7.63 | 0 | 0 | 0 | |
| 19/09/2017 |
8.35
|
5,807 | 9.11 | 9.11 | 8.35 | 0 | 0 | 0 | |
| 18/09/2017 |
9.11
|
500 | 9.07 | 9.11 | 8.92 | 0 | 0 | 0 | |
| 15/09/2017 |
9.07
|
310 | 8.12 | 9.11 | 8.73 | 0 | 0 | 0 | |
| 14/09/2017 |
8.12
|
6,300 | 7.97 | 8.16 | 8.12 | 0 | 0 | 0 | |
| 13/09/2017 |
7.97
|
5,544 | 7.59 | 7.97 | 7.55 | 0 | 0 | 0 | |
| 12/09/2017 |
7.59
|
7,707 | 7.40 | 7.59 | 7.44 | 0 | 0 | 0 | |
| 11/09/2017 |
7.40
|
2,550 | 8.12 | 8.12 | 7.40 | 0 | 0 | 0 | |
| 08/09/2017 |
8.12
|
8,252 | 8.16 | 8.16 | 8.08 | 0 | 0 | 0 | |
| 07/09/2017 |
8.16
|
5,497 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 06/09/2017 |
8.16
|
633 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 | |
| 05/09/2017 |
8.16
|
1,100 | 8.12 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 01/09/2017 |
8.12
|
800 | 8.16 | 8.35 | 8.12 | 0 | 0 | 0 | |
| 31/08/2017 |
8.16
|
570 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 | |
| 30/08/2017 |
8.35
|
2,600 | 8.54 | 8.54 | 8.23 | 0 | 0 | 0 | |
| 29/08/2017 |
8.54
|
3,064 | 8.23 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 28/08/2017 |
8.23
|
4,483 | 8.39 | 8.54 | 8.23 | 0 | 0 | 0 | |
| 25/08/2017 |
8.39
|
1,300 | 8.35 | 8.42 | 8.39 | 0 | 0 | 0 | |
| 24/08/2017 |
8.35
|
6,400 | 8.35 | 8.35 | 8.20 | 0 | 0 | 0 | |
| 23/08/2017 |
8.35
|
1,300 | 8.16 | 8.69 | 8.31 | 0 | 0 | 0 | |
| 22/08/2017 |
8.16
|
7,004 | 8.35 | 8.65 | 8.16 | 0 | 0 | 0 | |
| 21/08/2017 |
8.35
|
6,208 | 8.65 | 8.65 | 8.35 | 0 | 0 | 0 | |
| 18/08/2017 |
8.65
|
1,230 | 8.35 | 8.65 | 8.31 | 0 | 0 | 0 | |
| 17/08/2017 |
8.35
|
5,287 | 8.46 | 8.73 | 8.35 | 0 | 0 | 0 | |
| 16/08/2017 |
8.46
|
6,125 | 8.92 | 8.92 | 8.46 | 0 | 0 | 0 | |
| 15/08/2017 |
8.92
|
963 | 8.58 | 8.92 | 8.92 | 0 | 0 | 0 | |
| 14/08/2017 |
8.58
|
2,701 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 | |
| 11/08/2017 |
8.73
|
1,300 | 8.54 | 8.92 | 8.73 | 0 | 0 | 0 | |
| 10/08/2017 |
8.54
|
5,638 | 9.11 | 9.11 | 8.54 | 0 | 0 | 0 | |
| 09/08/2017 |
9.11
|
4,746 | 8.65 | 9.11 | 8.23 | 0 | 0 | 0 | |
| 08/08/2017 |
8.65
|
15,416 | 8.69 | 8.69 | 8.35 | 0 | 0 | 0 | |
| 07/08/2017 |
8.69
|
6,234 | 8.88 | 8.88 | 8.39 | 0 | 0 | 0 | |
| 04/08/2017 |
8.88
|
14,898 | 8.92 | 8.92 | 8.54 | 0 | 0 | 0 | |
| 03/08/2017 |
8.92
|
13,652 | 9.11 | 9.11 | 8.92 | 2,000 | 0 | 0.0 | |
| 02/08/2017 |
9.11
|
4,601 | 9.11 | 9.11 | 9.07 | 0 | 0 | 0 | |
| 01/08/2017 |
9.11
|
16,530 | 9.11 | 9.26 | 9.03 | 0 | 0 | 0 | |
| 31/07/2017 |
9.11
|
6,420 | 9.30 | 9.30 | 9.11 | 2,000 | 0 | 0.0 | |
| 28/07/2017 |
9.30
|
10,097 | 9.37 | 9.37 | 9.22 | 0 | 0 | 0 | |
| 27/07/2017 |
9.37
|
21,079 | 9.33 | 9.49 | 9.18 | 2,000 | 2,000 | 0.0 | |
| 26/07/2017 |
9.33
|
14,189 | 9.26 | 9.33 | 9.22 | 2,000 | 0 | 0.0 | |
| 25/07/2017 |
9.26
|
12,316 | 9.22 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 24/07/2017 |
9.22
|
36,884 | 9.30 | 9.30 | 9.03 | 0 | 0 | 0 | |
| 21/07/2017 |
9.30
|
19,400 | 9.33 | 9.49 | 9.11 | 2,000 | 0 | 0.0 | |
| 20/07/2017 |
9.33
|
23,215 | 9.33 | 9.49 | 9.11 | 1,500 | 0 | 0.0 | |
| 19/07/2017 |
9.33
|
3,725 | 9.30 | 9.33 | 9.11 | 0 | 0 | 0 | |
| 18/07/2017 |
9.30
|
9,100 | 9.49 | 9.52 | 9.11 | 1,500 | 0 | 0.0 | |
| 17/07/2017 |
9.49
|
10,533 | 9.64 | 9.64 | 9.11 | 3,000 | 0 | 0.1 | |
| 14/07/2017 |
9.64
|
11,502 | 9.79 | 9.79 | 9.49 | 0 | 0 | 0 | |
| 13/07/2017 |
9.79
|
10,624 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 | |
| 12/07/2017 |
9.87
|
12,100 | 9.30 | 9.87 | 9.30 | 0 | 0 | 0 | |
| 11/07/2017 |
9.30
|
21,240 | 9.14 | 9.68 | 9.26 | 0 | 0 | 0 | |
| 10/07/2017 |
9.14
|
3,052 | 9.90 | 9.90 | 9.14 | 0 | 0 | 0 | |
| 07/07/2017 |
9.90
|
5,500 | 10.25 | 10.25 | 9.52 | 0 | 0 | 0 | |
| 06/07/2017 |
10.25
|
25,289 | 8.92 | 10.25 | 8.99 | 0 | 0 | 0 | |
| 05/07/2017 |
8.92
|
26,750 | 9.11 | 9.30 | 8.88 | 0 | 0 | 0 | |
| 04/07/2017: Cổ tức tiền mặt tỉ lệ: 18% | |||||||||
| 04/07/2017 |
9.11
|
30,530 | 9.68 | 9.87 | 9.11 | 0 | 0 | 0 | |
| 03/07/2017 |
9.68
|
35,141 | 9.92 | 9.92 | 9.57 | 0 | 0 | 0 | |
| 30/06/2017 |
9.92
|
33,300 | 10.46 | 10.46 | 9.57 | 0 | 0 | 0 | |
| 29/06/2017 |
10.46
|
24,531 | 11.34 | 11.34 | 10.21 | 0 | 0 | 0 | |
| 28/06/2017 |
11.34
|
30,540 | 11.87 | 11.87 | 10.31 | 0 | 0 | 0 | |
| 27/06/2017 |
11.87
|
32,829 | 12.09 | 12.09 | 11.87 | 0 | 0 | 0 | |
| 26/06/2017 |
12.09
|
139,100 | 12.09 | 14.18 | 10.63 | 0 | 0 | 0 | |
| 30/11/-0001 |
13.04
|
31,802 | 12.87 | 13.19 | 12.80 | 0 | 0 | 0 | |